| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2011 | CNY | 3.09 | 3.13 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 2,995,457 |
| 28 Dec 2011 | CNY | 3.09 | 3.1 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 1,445,034 |
| 27 Dec 2011 | CNY | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 989,190 |
| 26 Dec 2011 | CNY | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,312,016 |
| 23 Dec 2011 | CNY | 3.07 | 3.15 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 1,378,198 |
| 22 Dec 2011 | CNY | 3.1 | 3.11 | 3.05 | 3.09 | 3.09 | -0.04 (-1.28%) | 1,920,533 |
| 21 Dec 2011 | CNY | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,266,855 |
| 20 Dec 2011 | CNY | 3.16 | 3.22 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 1,505,600 |
| 19 Dec 2011 | CNY | 3.15 | 3.2 | 3.11 | 3.19 | 3.19 | +0.02 (+0.63%) | 2,022,029 |
| 16 Dec 2011 | CNY | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | +0.08 (+2.59%) | 1,961,188 |
| 15 Dec 2011 | CNY | 3.17 | 3.19 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 2,119,876 |
| 14 Dec 2011 | CNY | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,066,622 |
| 13 Dec 2011 | CNY | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -0.11 (-3.28%) | 2,360,681 |
| 12 Dec 2011 | CNY | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 1,455,088 |
| 9 Dec 2011 | CNY | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 915,154 |
| 8 Dec 2011 | CNY | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,414,491 |
| 7 Dec 2011 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 984,921 |
| 6 Dec 2011 | CNY | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,670,974 |
| 5 Dec 2011 | CNY | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -0.11 (-3.18%) | 1,752,664 |
| 2 Dec 2011 | CNY | 3.5 | 3.5 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 1,559,966 |
| 1 Dec 2011 | CNY | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,617,946 |
| 30 Nov 2011 | CNY | 3.61 | 3.61 | 3.42 | 3.45 | 3.45 | -0.15 (-4.17%) | 2,914,255 |
| 29 Nov 2011 | CNY | 3.58 | 3.6 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,788,807 |
| 28 Nov 2011 | CNY | 3.55 | 3.6 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 1,782,702 |
| 25 Nov 2011 | CNY | 3.59 | 3.6 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 1,124,916 |
| 24 Nov 2011 | CNY | 3.57 | 3.6 | 3.54 | 3.59 | 3.59 | 0.0 (0.0%) | 2,083,387 |
| 23 Nov 2011 | CNY | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,970,458 |
| 22 Nov 2011 | CNY | 3.62 | 3.64 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,415,145 |
| 21 Nov 2011 | CNY | 3.63 | 3.68 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,788,766 |
| 18 Nov 2011 | CNY | 3.68 | 3.68 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 2,559,609 |
